1. HOME >
  2. 株価時系列 >
  3. 3921 >
  4. 2020年

3921 (株)ネオジャパン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9852,0201,9641,999174,3001,999
2020-12-291,9892,0411,9782,011155,3002,011
2020-12-282,0702,0891,9691,996348,9001,996
2020-12-252,1492,2262,0262,043752,8002,043
2020-12-242,1852,2602,1462,150742,8002,150
2020-12-232,2172,3362,1992,335166,7002,335
2020-12-222,2632,2742,1522,167170,0002,167
2020-12-212,3372,3372,2702,309116,6002,309
2020-12-182,4082,4082,2982,307134,7002,307
2020-12-172,4222,4252,3492,407132,3002,407
2020-12-162,6492,6552,3652,389293,1002,389
2020-12-152,7472,8132,6172,649309,2002,649
2020-12-142,6432,6872,5802,59794,0002,597
2020-12-112,5462,6452,5292,62174,4002,621
2020-12-102,5002,5282,4322,51855,4002,518
2020-12-092,5712,6162,5412,54947,0002,549
2020-12-082,4702,6072,4662,59091,7002,590
2020-12-072,6032,6082,4212,439102,8002,439
2020-12-042,6882,7072,5162,580133,0002,580
2020-12-032,8202,8542,7012,701130,6002,701
2020-12-022,8302,8642,7532,812117,5002,812
2020-12-012,7402,8872,6992,838169,4002,838
2020-11-302,6702,8052,6702,756148,2002,756
2020-11-272,6952,7092,6302,66485,7002,664
2020-11-262,6052,6902,6052,67297,2002,672
2020-11-252,5792,6402,5442,604156,2002,604
2020-11-242,4552,4882,4342,48045,6002,480
2020-11-202,3872,4412,3382,44156,9002,441
2020-11-192,3802,4092,3552,38756,3002,387
2020-11-182,3382,4342,3382,38761,3002,387
2020-11-172,4502,4512,3202,33673,4002,336
2020-11-162,5202,5442,4152,44960,5002,449
2020-11-132,4392,5082,4052,50250,3002,502
2020-11-122,4552,5052,4142,45861,6002,458
2020-11-112,3302,4572,2762,45577,6002,455
2020-11-102,4682,4682,3362,359114,0002,359
2020-11-092,5622,5872,5002,55959,5002,559
2020-11-062,6002,6002,4742,47981,6002,479
2020-11-052,4492,5862,4132,583106,7002,583
2020-11-042,2802,4082,2562,39985,2002,399
2020-11-022,3242,3942,2272,25690,0002,256
2020-10-302,3212,4142,3132,34776,1002,347
2020-10-292,4002,4552,3302,36494,9002,364
2020-10-282,4062,4652,3642,45660,7002,456
2020-10-272,3182,4442,2742,42794,9002,427
2020-10-262,4902,5082,3752,375104,6002,375
2020-10-232,5272,5432,3902,497129,6002,497
2020-10-222,7592,7592,5452,558118,2002,558
2020-10-212,7572,7972,7002,711131,8002,711
2020-10-202,6982,8262,6942,779207,8002,779
2020-10-192,7802,7922,6242,696237,2002,696
2020-10-162,7702,8682,7172,802338,0002,802
2020-10-152,6582,8442,6392,811371,5002,811
2020-10-142,6102,7122,5752,621327,3002,621
2020-10-132,5002,5712,4162,545273,7002,545
2020-10-122,3252,5052,2862,497346,8002,497
2020-10-092,2022,3102,1952,289140,0002,289
2020-10-082,2012,2292,1752,22599,3002,225
2020-10-072,1882,2472,1652,19894,6002,198
2020-10-062,2152,2312,1562,16694,6002,166
2020-10-052,1402,2082,0662,200184,4002,200
2020-10-022,3102,3102,1142,129245,2002,129
2020-09-302,3302,3532,2562,290168,6002,290
2020-09-292,2802,3622,2562,341175,2002,341
2020-09-282,3402,3562,1892,250262,1002,250
2020-09-252,1602,2892,1602,279222,0002,279
2020-09-242,1442,2092,1342,151177,2002,151
2020-09-232,1902,2132,1382,143150,1002,143
2020-09-182,2382,2732,1572,163183,0002,163
2020-09-172,2802,2802,1622,220274,3002,220
2020-09-162,3502,3532,2702,291138,7002,291
2020-09-152,3402,3782,3002,338146,1002,338
2020-09-142,2552,3862,2092,373342,7002,373
2020-09-112,6322,6502,3312,331507,5002,331
2020-09-102,9442,9602,8252,831200,9002,831
2020-09-092,7852,8912,7732,86994,8002,869
2020-09-082,8442,8602,7152,843111,7002,843
2020-09-072,9702,9752,8152,845119,6002,845
2020-09-042,8863,0052,8862,963112,9002,963
2020-09-033,0303,0652,9433,03075,3003,030
2020-09-023,0103,0902,9353,030116,5003,030
2020-09-012,7972,9602,7922,960135,0002,960
2020-08-312,7932,8552,7592,768122,9002,768
2020-08-282,9052,9202,6262,693189,0002,693
2020-08-272,9513,0102,8702,911137,9002,911
2020-08-262,8182,9532,8162,901130,6002,901
2020-08-252,8812,9002,7882,805109,6002,805
2020-08-242,8202,8952,8162,881100,0002,881
2020-08-212,7902,8292,7152,77283,4002,772
2020-08-202,6802,7922,6672,740102,2002,740
2020-08-192,6272,7192,6162,67481,7002,674
2020-08-182,5212,6222,4862,60372,5002,603
2020-08-172,5342,5652,4802,50460,4002,504
2020-08-142,4202,5442,3972,53473,7002,534
2020-08-132,3592,4452,2862,44076,2002,440
2020-08-122,4322,5002,3792,37998,7002,379
2020-08-112,5692,5822,4152,46296,5002,462
2020-08-072,5442,6102,5032,60374,0002,603
2020-08-062,6202,6202,5302,54460,8002,544
2020-08-052,6062,6312,5412,59762,7002,597
2020-08-042,6472,7262,5752,603111,5002,603
2020-08-032,3982,6372,3382,610208,3002,610
2020-07-312,3902,4842,3162,338123,9002,338
2020-07-302,2902,4202,2902,391132,1002,391
2020-07-292,2752,3382,2582,258138,9002,258
2020-07-282,2742,3272,2582,29964,8002,299
2020-07-272,2522,3042,2302,25856,8002,258
2020-07-222,2292,3242,2292,28069,8002,280
2020-07-212,2492,2862,2082,27793,6002,277
2020-07-202,2642,3212,1622,199113,2002,199
2020-07-172,2992,3612,2322,25084,3002,250
2020-07-162,2902,3932,2542,308105,2002,308
2020-07-152,2792,3132,2302,31069,6002,310
2020-07-142,3112,3382,1932,22992,7002,229
2020-07-132,3112,3702,2542,34896,2002,348
2020-07-102,2892,3792,2872,30683,4002,306
2020-07-092,3392,3392,2282,28483,4002,284
2020-07-082,2272,3162,1952,29781,8002,297
2020-07-072,1902,3092,1752,239145,2002,239
2020-07-062,1362,1932,0712,190143,8002,190
2020-07-032,0922,1502,0302,136270,3002,136
2020-07-022,3932,4172,0812,081400,5002,081
2020-07-012,3522,4862,3022,381222,7002,381
2020-06-302,4242,4382,2352,362232,5002,362
2020-06-292,2282,4702,2152,439232,9002,439
2020-06-262,4432,4432,2692,298254,8002,298
2020-06-252,3502,4192,3022,400261,3002,400
2020-06-242,2892,3892,2452,341207,8002,341
2020-06-232,3002,3652,2062,291218,2002,291
2020-06-222,3102,3792,2082,280294,7002,280
2020-06-192,1442,3162,1422,312417,6002,312
2020-06-181,9522,1891,9392,124430,8002,124
2020-06-171,8792,0411,8741,990438,9001,990
2020-06-161,9081,9171,8251,857296,6001,857
2020-06-151,8431,9431,8001,819611,3001,819
2020-06-121,4501,6501,4151,563164,9001,563
2020-06-111,5661,6381,5341,591229,4001,591
2020-06-101,4501,5301,4001,527112,6001,527
2020-06-091,3881,4591,3441,45394,3001,453
2020-06-081,3921,3921,3661,37728,2001,377
2020-06-051,3551,3671,3171,35836,0001,358
2020-06-041,3611,3771,3331,35529,3001,355
2020-06-031,3901,3931,3351,36138,0001,361
2020-06-021,4101,4111,3761,38825,8001,388
2020-06-011,3991,4331,3701,39648,3001,396
2020-05-291,3001,3931,3001,37265,4001,372
2020-05-281,3501,4381,2311,287195,4001,287
2020-05-271,3061,3491,2901,34930,8001,349
2020-05-261,3041,3401,2951,30932,6001,309
2020-05-251,3101,3131,2901,30521,0001,305
2020-05-221,2561,3151,2561,29041,3001,290
2020-05-211,2851,2901,2581,27026,8001,270
2020-05-201,2711,2961,2581,27528,7001,275
2020-05-191,2851,2961,2211,24134,0001,241
2020-05-181,2401,2791,2341,25526,5001,255
2020-05-151,2971,3001,2411,25234,7001,252
2020-05-141,3011,3401,2851,29742,0001,297
2020-05-131,3381,3581,3151,31526,7001,315
2020-05-121,2861,3551,2861,34571,5001,345
2020-05-111,2941,2941,2391,25640,1001,256
2020-05-081,3091,3091,2501,26927,3001,269
2020-05-071,2321,2911,2171,28335,8001,283
2020-05-011,2241,2501,2141,23228,4001,232
2020-04-301,2531,2601,2111,22431,8001,224
2020-04-281,2041,2321,1791,22636,2001,226
2020-04-271,2301,2471,1991,21024,0001,210
2020-04-241,2251,2471,2031,23020,1001,230
2020-04-231,2231,2641,2161,23436,7001,234
2020-04-221,2611,2771,1851,206143,4001,206
2020-04-211,3401,3431,2551,28590,0001,285
2020-04-201,3001,3801,2831,36073,7001,360
2020-04-171,3031,3401,2881,30892,6001,308
2020-04-161,2111,3441,2111,327262,3001,327
2020-04-151,1081,2351,0911,210267,7001,210
2020-04-141,0441,0751,0181,06050,3001,060
2020-04-131,0471,0479971,01821,6001,018
2020-04-101,0171,0219891,01726,2001,017
2020-04-091,0531,0531,0011,02135,0001,021
2020-04-089911,0399581,039121,3001,039
2020-04-079901,00095398141,700981
2020-04-0694099192496652,200966
2020-04-031,0201,08095796497,000964
2020-04-021,0041,0249981,00566,8001,005
2020-04-011,0201,0979871,029254,5001,029
2020-03-318931,0308881,030207,8001,030
2020-03-3087089085888040,600880
2020-03-2791391384988033,000880
2020-03-2687988083986830,400868
2020-03-2590990987090052,000900
2020-03-2487288282985039,000850
2020-03-2387087081586036,400860
2020-03-1986990985187330,500873
2020-03-1890091087087846,500878
2020-03-1784092082888566,800885
2020-03-16907923866870152,500870
2020-03-13919946891920108,800920
2020-03-121,0251,05497299471,000994
2020-03-111,0981,1071,0311,04152,9001,041
2020-03-109951,0939571,084104,9001,084
2020-03-091,0691,0781,0101,03273,7001,032
2020-03-061,1401,1591,1151,12150,4001,121
2020-03-051,1871,1871,1241,14031,0001,140
2020-03-041,0861,1501,0841,12738,5001,127
2020-03-031,1781,1921,1001,11667,6001,116
2020-03-021,0471,1561,0371,13552,9001,135
2020-02-281,1491,1681,0661,07798,6001,077
2020-02-271,2301,2751,2051,20659,8001,206
2020-02-261,2991,3251,2281,24487,3001,244
2020-02-251,3191,3501,2911,32981,4001,329
2020-02-211,3951,3981,3611,36241,9001,362
2020-02-201,3971,4141,3701,39579,7001,395
2020-02-191,3321,3731,3321,37148,3001,371
2020-02-181,3541,3891,3311,33190,1001,331
2020-02-171,2751,3581,2751,34386,5001,343
2020-02-141,2621,2921,2521,28536,1001,285
2020-02-131,2971,2971,2601,27532,9001,275
2020-02-121,3451,3451,3011,30143,3001,301
2020-02-101,2391,3161,2361,314108,1001,314
2020-02-071,2101,2391,1921,23935,3001,239
2020-02-061,2251,2301,2001,20025,2001,200
2020-02-051,2251,2401,2161,22250,7001,222
2020-02-041,1681,1951,1611,19538,6001,195
2020-02-031,1351,1681,1211,16627,8001,166
2020-01-311,1491,1871,1491,17437,3001,174
2020-01-301,1381,1841,1381,149125,7001,149
2020-01-291,2021,2111,1431,155258,0001,155
2020-01-281,2041,2231,1981,20053,5001,200
2020-01-271,2211,2351,1801,21469,6001,214
2020-01-241,2641,2961,2291,23384,1001,233
2020-01-231,2821,2841,2251,262113,1001,262
2020-01-221,2561,2981,2561,288108,9001,288
2020-01-211,2071,2451,2051,24186,3001,241
2020-01-201,1961,2221,1911,20283,0001,202
2020-01-171,1621,1881,1561,18159,9001,181
2020-01-161,1401,1691,1401,15351,8001,153
2020-01-151,1171,1381,1111,13835,8001,138
2020-01-141,1001,1191,1001,10720,7001,107
2020-01-101,1001,1021,0901,10017,6001,100
2020-01-091,1071,1131,0821,09237,7001,092
2020-01-081,1101,1131,0671,08949,1001,089
2020-01-071,0861,1231,0861,11642,7001,116
2020-01-061,0861,1031,0801,08536,5001,085

分割・併合履歴 ： [2017-11-13]1株→2株 [2017-06-28]1株→2株 [2016-01-27]1株→3株